Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

4.150 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 5.942 6.018 5.886 5.977 484,332 -0.05(-0.76%)
Jan 30, 2007 5.992 6.058 5.901 6.023 475,940 +0.03(+0.51%)
Jan 29, 2007 6.089 6.119 5.957 5.992 429,766 -0.12(-1.90%)
Jan 26, 2007 5.977 6.149 5.896 6.109 583,087 +0.13(+2.20%)
Jan 25, 2007 6.043 6.068 5.952 5.977 742,276 -0.10(-1.58%)
Jan 24, 2007 6.099 6.104 5.952 6.073 1,263,776 -0.03(-0.41%)
Jan 23, 2007 6.008 6.159 5.998 6.099 2,542,610 +0.16(+2.73%)
Jan 22, 2007 6.377 6.432 5.730 5.937 5,148,634 -1.05(-14.99%)
Jan 19, 2007 6.847 7.049 6.625 6.984 770,619 +0.22(+3.29%)
Jan 18, 2007 6.827 6.888 6.716 6.761 478,441 -0.07(-1.04%)
Jan 17, 2007 7.019 7.019 6.716 6.832 577,317 -0.22(-3.08%)
Jan 16, 2007 7.181 7.186 6.989 7.049 583,720 -0.12(-1.62%)
Jan 12, 2007 7.024 7.181 6.913 7.166 354,193 +0.17(+2.46%)
Jan 11, 2007 6.862 7.176 6.862 6.994 763,032 +0.18(+2.67%)
Jan 10, 2007 6.695 6.859 6.645 6.812 327,188 +0.05(+0.75%)
Jan 09, 2007 6.766 6.814 6.675 6.761 355,516 -0.04(-0.52%)
Jan 08, 2007 6.706 6.928 6.655 6.797 350,459 +0.09(+1.28%)
Jan 05, 2007 6.908 6.908 6.680 6.711 421,674 -0.21(-3.07%)
Jan 04, 2007 6.842 6.973 6.776 6.923 394,144 +0.08(+1.11%)
Jan 03, 2007 6.797 6.968 6.761 6.847 670,241 +0.10(+1.42%)
Dec 29, 2006 6.660 6.776 6.604 6.751 405,328 +0.09(+1.37%)
Dec 28, 2006 6.564 6.716 6.458 6.660 713,391 +0.06(+0.84%)
Dec 27, 2006 6.569 6.716 6.473 6.604 312,284 +0.01(+0.15%)
Dec 26, 2006 6.599 6.614 6.427 6.594 402,289 -0.01(-0.08%)
Dec 22, 2006 6.650 6.736 6.523 6.599 304,542 -0.08(-1.14%)
Dec 21, 2006 6.792 6.908 6.584 6.675 444,419 -0.09(-1.27%)
Dec 20, 2006 6.620 6.888 6.614 6.761 368,830 +0.14(+2.06%)
Dec 19, 2006 6.670 6.706 6.438 6.625 767,639 -0.05(-0.76%)
Dec 18, 2006 6.731 6.852 6.645 6.675 1,208,353 -0.11(-1.64%)
Dec 15, 2006 6.953 7.105 6.741 6.786 1,055,559 -0.11(-1.54%)
Dec 14, 2006 6.908 7.070 6.847 6.893 750,055 +0.03(+0.37%)
Dec 13, 2006 7.070 7.075 6.832 6.867 539,051 -0.16(-2.30%)
Dec 12, 2006 7.105 7.196 6.943 7.029 400,830 -0.06(-0.79%)
Dec 11, 2006 7.070 7.181 7.044 7.085 230,191 +0.05(+0.65%)
Dec 08, 2006 7.181 7.194 7.034 7.039 315,891 -0.14(-1.90%)
Dec 07, 2006 7.054 7.206 7.024 7.176 600,446 +0.15(+2.16%)
Dec 06, 2006 7.004 7.070 6.979 7.024 323,406 +0.02(+0.29%)
Dec 05, 2006 6.968 7.060 6.903 7.004 551,420 +0.11(+1.61%)
Dec 04, 2006 6.650 6.928 6.640 6.893 1,141,091 +0.33(+5.09%)
Dec 01, 2006 6.513 6.579 6.468 6.559 387,555 +0.07(+1.01%)
Nov 30, 2006 6.448 6.513 6.336 6.493 800,283 +0.07(+1.10%)
Nov 29, 2006 6.357 6.448 6.346 6.422 287,372 +0.14(+2.17%)
Nov 28, 2006 6.235 6.331 6.203 6.286 432,570 +0.00(+0.00%)
Nov 27, 2006 6.620 6.620 6.276 6.286 761,394 -0.32(-4.82%)
Nov 24, 2006 6.589 6.640 6.574 6.604 87,115 -0.04(-0.53%)
Nov 22, 2006 6.690 6.726 6.574 6.640 316,710 -0.06(-0.91%)
Nov 21, 2006 6.711 6.771 6.625 6.700 233,013 -0.01(-0.15%)
Nov 20, 2006 6.726 6.791 6.599 6.711 299,773 -0.02(-0.23%)
Nov 17, 2006 6.706 6.726 6.620 6.726 187,893 +0.01(+0.08%)
Nov 16, 2006 6.822 6.903 6.640 6.721 509,713 -0.09(-1.26%)
Nov 15, 2006 6.700 6.827 6.609 6.807 427,132 +0.12(+1.82%)
Nov 14, 2006 6.776 6.817 6.584 6.685 594,229 -0.06(-0.90%)
Nov 13, 2006 6.746 6.827 6.685 6.746 529,197 +0.04(+0.53%)
Nov 10, 2006 6.650 6.766 6.604 6.711 863,560 +0.09(+1.30%)
Nov 09, 2006 6.518 6.771 6.483 6.625 887,158 +0.14(+2.10%)
Nov 08, 2006 6.316 6.534 6.200 6.488 656,432 +0.13(+2.07%)
Nov 07, 2006 6.210 6.513 6.210 6.357 587,545 +0.17(+2.78%)
Nov 06, 2006 5.992 6.205 5.992 6.185 746,696 +0.21(+3.47%)
Nov 03, 2006 6.048 6.124 5.917 5.977 436,007 -0.07(-1.09%)
Nov 02, 2006 6.169 6.169 6.018 6.043 602,900 -0.10(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.